致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 29.17 | 28.88 | -0.41 | -1.40% | 28.40 | 29.56 | 59196 | 17123 | 3.04% |
| 2024-11-20 | 28.88 | 29.29 | 0.23 | 0.79% | 28.65 | 29.69 | 75726 | 22205 | 3.89% |
| 2024-11-19 | 27.83 | 29.06 | 1.11 | 3.97% | 27.60 | 29.07 | 76367 | 21649 | 3.92% |
| 2024-11-18 | 29.55 | 27.95 | -1.60 | -5.41% | 27.32 | 29.86 | 99721 | 28343 | 5.12% |
| 2024-11-15 | 30.25 | 29.55 | -0.59 | -1.96% | 29.43 | 30.99 | 92184 | 27860 | 4.73% |
| 2024-11-14 | 31.38 | 30.14 | -1.20 | -3.83% | 29.96 | 31.68 | 94048 | 28772 | 4.83% |
| 2024-11-13 | 31.65 | 31.34 | -0.64 | -2.00% | 30.16 | 32.00 | 127498 | 39390 | 6.54% |
| 2024-11-12 | 34.12 | 31.98 | -2.52 | -7.30% | 31.68 | 34.18 | 154834 | 50813 | 7.95% |
| 2024-11-11 | 32.82 | 34.50 | 0.99 | 2.95% | 32.65 | 35.78 | 194636 | 66674 | 9.99% |
| 2024-11-08 | 31.59 | 33.51 | 1.81 | 5.71% | 31.59 | 34.28 | 197098 | 65619 | 10.12% |
| 2024-11-07 | 33.95 | 31.70 | -0.70 | -2.16% | 30.80 | 34.49 | 197300 | 63027 | 10.13% |
| 2024-11-06 | 36.24 | 32.40 | 2.20 | 7.28% | 32.08 | 36.24 | 275552 | 92864 | 14.14% |
| 2024-11-05 | 27.50 | 30.20 | 2.33 | 8.36% | 27.31 | 30.38 | 140838 | 40999 | 7.23% |
| 2024-11-04 | 26.81 | 27.87 | 1.40 | 5.29% | 26.54 | 28.12 | 62137 | 17195 | 3.19% |
| 2024-11-01 | 27.93 | 26.47 | -1.71 | -6.07% | 26.44 | 28.11 | 70313 | 19005 | 3.61% |
| 2024-10-31 | 28.60 | 28.18 | -0.20 | -0.70% | 27.50 | 28.60 | 68403 | 19162 | 3.51% |
| 2024-10-30 | 28.10 | 28.38 | 0.65 | 2.34% | 28.00 | 29.10 | 95778 | 27447 | 4.92% |
| 2024-10-29 | 28.92 | 27.73 | -0.91 | -3.18% | 27.70 | 28.97 | 83687 | 23648 | 4.30% |
| 2024-10-28 | 28.51 | 28.64 | -0.14 | -0.49% | 28.31 | 29.20 | 68126 | 19550 | 3.50% |
| 2024-10-25 | 28.58 | 28.78 | -0.42 | -1.44% | 28.58 | 29.47 | 86300 | 24985 | 4.43% |
| 2024-10-24 | 28.28 | 29.20 | 0.47 | 1.64% | 28.04 | 29.88 | 98729 | 28848 | 5.07% |
| 2024-10-23 | 27.91 | 28.73 | 0.70 | 2.50% | 27.61 | 29.54 | 112935 | 32625 | 5.80% |
| 2024-10-22 | 27.98 | 28.03 | 0.03 | 0.11% | 27.35 | 28.60 | 69302 | 19445 | 3.56% |
| 2024-10-21 | 28.78 | 28.00 | -0.03 | -0.11% | 27.77 | 28.85 | 100978 | 28532 | 5.18% |
| 2024-10-18 | 26.33 | 28.03 | 1.56 | 5.89% | 26.00 | 28.75 | 106577 | 29324 | 5.47% |
| 2024-10-17 | 26.19 | 26.47 | 0.28 | 1.07% | 26.19 | 27.27 | 67392 | 17946 | 3.46% |
| 2024-10-16 | 25.40 | 26.19 | 0.27 | 1.04% | 25.32 | 26.82 | 56490 | 14813 | 2.90% |
| 2024-10-15 | 26.36 | 25.92 | -0.58 | -2.19% | 25.65 | 26.93 | 56380 | 14855 | 2.89% |
| 2024-10-14 | 25.80 | 26.50 | 0.70 | 2.71% | 24.78 | 26.50 | 63850 | 16421 | 3.28% |
| 2024-10-11 | 27.74 | 25.80 | -1.94 | -6.99% | 25.18 | 27.74 | 72667 | 19027 | 3.73% |
| 2024-10-10 | 29.15 | 27.74 | -0.68 | -2.39% | 27.27 | 29.50 | 85297 | 24060 | 4.38% |
| 2024-10-09 | 30.93 | 28.42 | -4.18 | -12.82% | 27.65 | 30.93 | 148044 | 43600 | 7.60% |
| 2024-10-08 | 33.00 | 32.60 | 5.10 | 18.55% | 28.71 | 33.00 | 198233 | 61562 | 10.17% |
| 2024-09-30 | 24.35 | 27.50 | 4.16 | 17.82% | 24.35 | 27.53 | 155107 | 40224 | 7.96% |
| 2024-09-27 | 21.50 | 23.34 | 2.31 | 10.98% | 21.31 | 24.26 | 113678 | 25836 | 5.83% |
| 2024-09-26 | 20.04 | 21.03 | 0.89 | 4.42% | 20.04 | 21.05 | 50179 | 10374 | 2.58% |
| 2024-09-25 | 20.23 | 20.14 | 0.20 | 1.00% | 20.03 | 20.72 | 46918 | 9541 | 2.41% |
| 2024-09-24 | 19.11 | 19.94 | 0.92 | 4.84% | 18.86 | 19.94 | 48859 | 9508 | 2.51% |
| 2024-09-23 | 19.14 | 19.02 | -0.05 | -0.26% | 18.93 | 19.35 | 30205 | 5782 | 1.55% |
| 2024-09-20 | 19.14 | 19.07 | -0.03 | -0.16% | 18.90 | 19.39 | 29218 | 5572 | 1.50% |
| 2024-09-19 | 19.06 | 19.10 | 0.15 | 0.79% | 18.76 | 19.34 | 29147 | 5567 | 1.50% |
| 2024-09-18 | 19.25 | 18.95 | -0.20 | -1.04% | 18.60 | 19.31 | 23300 | 4398 | 1.20% |
| 2024-09-13 | 19.63 | 19.15 | -0.46 | -2.35% | 19.08 | 19.69 | 25296 | 4882 | 1.30% |
| 2024-09-12 | 19.88 | 19.61 | -0.36 | -1.80% | 19.61 | 20.10 | 18943 | 3766 | 0.97% |
| 2024-09-11 | 20.00 | 19.97 | -0.07 | -0.35% | 19.71 | 20.10 | 13345 | 2658 | 0.68% |
| 2024-09-10 | 20.13 | 20.04 | 0.02 | 0.10% | 19.51 | 20.21 | 19934 | 3947 | 1.02% |
| 2024-09-09 | 19.86 | 20.02 | 0.12 | 0.60% | 19.48 | 20.18 | 20491 | 4083 | 1.05% |
| 2024-09-06 | 20.60 | 19.90 | -0.63 | -3.07% | 19.90 | 20.60 | 21807 | 4398 | 1.12% |
| 2024-09-05 | 20.30 | 20.53 | 0.26 | 1.28% | 20.20 | 20.60 | 21334 | 4363 | 1.09% |
| 2024-09-04 | 20.20 | 20.27 | -0.08 | -0.39% | 20.06 | 20.58 | 22488 | 4566 | 1.15% |
| 2024-09-03 | 19.83 | 20.35 | 0.69 | 3.51% | 19.66 | 20.49 | 37012 | 7472 | 1.90% |
| 2024-09-02 | 19.98 | 19.66 | -0.62 | -3.06% | 19.48 | 20.33 | 49651 | 9800 | 2.55% |
| 2024-08-30 | 19.55 | 20.28 | 0.70 | 3.58% | 19.42 | 20.50 | 50918 | 10249 | 2.61% |
| 2024-08-29 | 18.49 | 19.58 | 1.09 | 5.90% | 18.11 | 19.71 | 78436 | 15063 | 4.03% |
| 2024-08-28 | 19.32 | 18.49 | -2.14 | -10.37% | 18.22 | 19.77 | 87952 | 16455 | 4.51% |
| 2024-08-27 | 21.08 | 20.63 | -0.40 | -1.90% | 20.50 | 21.08 | 19210 | 3974 | 0.99% |
| 2024-08-26 | 21.21 | 21.03 | -0.10 | -0.47% | 20.93 | 21.63 | 20902 | 4436 | 1.07% |
| 2024-08-23 | 21.35 | 21.13 | -0.22 | -1.03% | 20.89 | 21.42 | 19464 | 4121 | 1.00% |
| 2024-08-22 | 21.64 | 21.35 | -0.27 | -1.25% | 21.25 | 21.89 | 19374 | 4174 | 0.99% |
| 2024-08-21 | 21.50 | 21.62 | -0.06 | -0.28% | 21.49 | 22.08 | 21515 | 4677 | 1.10% |
| 2024-08-20 | 21.80 | 21.68 | -0.14 | -0.64% | 21.43 | 22.03 | 24946 | 5411 | 1.28% |
| 2024-08-19 | 22.22 | 21.82 | -0.62 | -2.76% | 21.70 | 22.50 | 38533 | 8499 | 1.98% |
| 2024-08-16 | 22.81 | 22.44 | -0.32 | -1.41% | 22.44 | 23.45 | 33752 | 7725 | 1.73% |
| 2024-08-15 | 22.43 | 22.76 | 0.34 | 1.52% | 22.11 | 23.16 | 34812 | 7932 | 1.79% |